Cambricon Technologies Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,281.12 | 1,378.00 | 1,245.00 | 1,368.96 | 917.67 | 21,772,718 |
| 2025-10-20 | 1,273.11 | 1,333.96 | 1,241.50 | 1,281.12 | 858.78 | 19,082,589 |
| 2025-10-17 | 1,254.95 | 1,289.28 | 1,218.23 | 1,247.68 | 836.37 | 12,637,247 |
| 2025-10-16 | 1,260.00 | 1,307.96 | 1,260.00 | 1,274.00 | 854.01 | 14,403,517 |
| 2025-10-15 | 1,208.00 | 1,246.98 | 1,190.00 | 1,242.00 | 832.56 | 10,550,240 |
| 2025-10-14 | 1,271.99 | 1,271.99 | 1,190.00 | 1,196.00 | 801.72 | 15,775,524 |
| 2025-10-13 | 1,210.00 | 1,278.00 | 1,210.00 | 1,262.11 | 846.04 | 13,075,164 |
| 2025-10-10 | 1,302.00 | 1,304.31 | 1,240.99 | 1,247.08 | 835.97 | 16,123,737 |
| 2025-10-09 | 1,360.50 | 1,405.93 | 1,332.00 | 1,332.79 | 893.42 | 17,632,396 |
| 2025-09-30 | 1,388.00 | 1,399.00 | 1,318.23 | 1,325.00 | 888.20 | 12,894,431 |
| 2025-09-29 | 1,320.00 | 1,338.98 | 1,271.00 | 1,323.50 | 887.19 | 13,454,409 |
| 2025-09-26 | 1,365.00 | 1,390.00 | 1,334.00 | 1,339.00 | 897.58 | 11,252,627 |
| 2025-09-25 | 1,369.39 | 1,414.99 | 1,350.00 | 1,386.69 | 929.55 | 13,454,866 |
| 2025-09-24 | 1,330.00 | 1,400.00 | 1,330.00 | 1,374.00 | 921.04 | 15,033,679 |
| 2025-09-23 | 1,400.00 | 1,425.00 | 1,313.33 | 1,350.38 | 905.21 | 19,098,912 |
| 2025-09-22 | 1,327.99 | 1,429.90 | 1,301.00 | 1,398.00 | 937.13 | 20,019,592 |
| 2025-09-19 | 1,392.00 | 1,420.00 | 1,342.00 | 1,349.24 | 904.45 | 18,856,283 |
| 2025-09-18 | 1,508.00 | 1,518.00 | 1,381.11 | 1,420.99 | 952.54 | 25,627,232 |
| 2025-09-17 | 1,413.30 | 1,470.02 | 1,372.25 | 1,442.00 | 966.63 | 14,694,003 |
| 2025-09-16 | 1,468.00 | 1,528.00 | 1,428.53 | 1,440.10 | 965.35 | 20,383,608 |
| 2025-09-15 | 1,505.00 | 1,529.40 | 1,411.10 | 1,440.00 | 965.29 | 17,059,206 |
| 2025-09-12 | 1,387.00 | 1,522.22 | 1,372.00 | 1,488.00 | 997.46 | 29,414,312 |
| 2025-09-11 | 1,295.00 | 1,436.47 | 1,276.00 | 1,387.00 | 929.76 | 28,448,932 |
| 2025-09-10 | 1,268.00 | 1,325.00 | 1,236.78 | 1,273.00 | 853.34 | 20,649,220 |
| 2025-09-09 | 1,180.01 | 1,267.00 | 1,180.01 | 1,228.07 | 823.22 | 15,433,649 |
| 2025-09-08 | 1,245.00 | 1,257.99 | 1,183.00 | 1,212.78 | 812.97 | 20,968,476 |
| 2025-09-05 | 1,220.00 | 1,310.15 | 1,172.00 | 1,281.46 | 859.01 | 29,805,778 |
| 2025-09-04 | 1,375.00 | 1,389.00 | 1,182.00 | 1,202.00 | 805.75 | 33,026,426 |
| 2025-09-03 | 1,419.00 | 1,439.00 | 1,371.00 | 1,405.00 | 941.82 | 21,082,316 |
| 2025-09-02 | 1,451.00 | 1,540.00 | 1,431.00 | 1,480.00 | 992.10 | 25,833,091 |
| 2025-09-01 | 1,460.00 | 1,508.60 | 1,358.75 | 1,448.39 | 970.91 | 26,131,792 |
| 2025-08-29 | 1,480.00 | 1,534.97 | 1,420.00 | 1,492.49 | 1,000.47 | 26,617,021 |
| 2025-08-28 | 1,420.00 | 1,595.88 | 1,391.00 | 1,587.91 | 1,064.44 | 26,562,297 |
| 2025-08-27 | 1,378.88 | 1,464.98 | 1,341.02 | 1,372.10 | 919.77 | 26,663,684 |
| 2025-08-26 | 1,310.00 | 1,348.00 | 1,289.01 | 1,329.00 | 890.88 | 17,601,709 |
| 2025-08-25 | 1,321.00 | 1,391.00 | 1,266.00 | 1,384.93 | 928.37 | 27,958,218 |
| 2025-08-22 | 1,075.00 | 1,243.20 | 1,075.00 | 1,243.20 | 833.36 | 21,032,962 |
| 2025-08-21 | 1,020.00 | 1,080.18 | 1,005.57 | 1,036.00 | 694.47 | 16,990,167 |
| 2025-08-20 | 920.11 | 1,027.00 | 900.00 | 1,013.00 | 679.05 | 18,931,865 |
| 2025-08-19 | 939.00 | 1,001.10 | 927.92 | 933.98 | 626.08 | 15,714,965 |
| 2025-08-18 | 950.28 | 987.99 | 925.46 | 950.00 | 636.82 | 17,198,029 |
| 2025-08-15 | 923.00 | 935.00 | 904.81 | 923.70 | 619.19 | 16,449,404 |
| 2025-08-14 | 865.00 | 985.00 | 865.00 | 949.00 | 636.15 | 22,455,891 |
| 2025-08-13 | 830.00 | 868.00 | 820.00 | 860.00 | 576.49 | 20,067,895 |
| 2025-08-12 | 702.50 | 848.88 | 696.06 | 848.88 | 569.04 | 28,551,667 |
| 2025-08-11 | 692.50 | 711.80 | 690.61 | 707.40 | 474.20 | 8,283,546 |
| 2025-08-08 | 691.00 | 702.93 | 670.00 | 692.80 | 464.41 | 9,722,743 |
| 2025-08-07 | 700.51 | 731.00 | 686.01 | 703.00 | 471.25 | 16,128,397 |
| 2025-08-06 | 691.86 | 696.39 | 685.00 | 694.34 | 465.44 | 6,466,567 |
| 2025-08-05 | 686.00 | 699.90 | 682.58 | 695.00 | 465.88 | 7,269,446 |
| 2025-08-04 | 687.58 | 699.95 | 675.17 | 689.06 | 461.90 | 8,606,402 |
| 2025-08-01 | 700.00 | 716.00 | 680.00 | 689.10 | 461.93 | 10,703,561 |
| 2025-07-31 | 685.00 | 735.00 | 680.01 | 709.50 | 475.60 | 17,535,926 |
| 2025-07-30 | 700.00 | 708.00 | 680.00 | 684.70 | 458.98 | 11,403,262 |
| 2025-07-29 | 676.00 | 718.00 | 673.00 | 710.78 | 476.46 | 17,001,467 |
| 2025-07-28 | 673.00 | 688.70 | 654.02 | 679.00 | 455.16 | 14,166,894 |
| 2025-07-25 | 599.53 | 698.01 | 599.53 | 673.30 | 451.34 | 18,981,516 |
| 2025-07-24 | 591.50 | 604.95 | 591.50 | 600.23 | 402.36 | 7,325,765 |
| 2025-07-23 | 593.20 | 603.00 | 586.53 | 595.56 | 399.23 | 8,118,492 |
| 2025-07-22 | 581.90 | 601.09 | 580.10 | 593.93 | 398.13 | 9,779,197 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 2.2350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.